Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swiss Market Index
(IX:
SSMI
)
11,768.08
+14.38 (+0.12%)
Daily Price
Updated: 5:30 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
6285
6368
6276
6296
74,028,096
-15.30(-0.24%)
Sep 29, 2010
6354
6379
6304
6312
63,288,100
-22.80(-0.36%)
Sep 28, 2010
6303
6374
6259
6334
59,172,200
-4.50(-0.07%)
Sep 27, 2010
6370
6393
6339
6339
44,246,500
-21.87(-0.34%)
Sep 26, 2010
6294
6361
6361
6361
0
-0.03(-0.00%)
Sep 25, 2010
6294
6367
6272
6361
0
+0.00(+0.00%)
Sep 24, 2010
6294
6367
6272
6361
59,118,800
+57.60(+0.91%)
Sep 23, 2010
6371
6380
6272
6303
59,270,100
-41.70(-0.66%)
Sep 22, 2010
6440
6443
6344
6345
53,641,500
-75.50(-1.18%)
Sep 21, 2010
6439
6481
6420
6420
47,774,700
-41.60(-0.64%)
Sep 20, 2010
6415
6478
6412
6462
44,680,500
+73.00(+1.14%)
Sep 19, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 18, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 17, 2010
6459
6486
6383
6389
88,365,600
-35.20(-0.55%)
Sep 16, 2010
6427
6450
6418
6424
44,130,300
-9.80(-0.15%)
Sep 15, 2010
6468
6474
6418
6434
47,757,500
-32.30(-0.50%)
Sep 14, 2010
6467
6485
6432
6466
46,862,800
-5.50(-0.08%)
Sep 13, 2010
6494
6503
6467
6472
47,199,200
+4.10(+0.06%)
Sep 12, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 11, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 10, 2010
6413
6469
6405
6468
44,377,100
+42.40(+0.66%)
Sep 09, 2010
6362
6427
6353
6425
44,354,300
+38.30(+0.60%)
Sep 08, 2010
6340
6394
6301
6387
50,924,100
+26.80(+0.42%)
Sep 07, 2010
6404
6407
6328
6360
39,323,200
-58.10(-0.91%)
Sep 06, 2010
6430
6431
6410
6418
30,052,800
+17.59(+0.27%)
Sep 05, 2010
6356
6428
6335
6401
0
+0.01(+0.00%)
Sep 03, 2010
6356
6428
6335
6401
55,089,400
+67.10(+1.06%)
Sep 02, 2010
6322
6342
6308
6334
44,295,900
+1.20(+0.02%)
Sep 01, 2010
6206
6334
6197
6332
60,378,200
+151.50(+2.45%)
Aug 31, 2010
6126
6186
6125
6181
49,042,900
-24.30(-0.39%)
Aug 30, 2010
6216
6232
6188
6205
26,564,000
+22.06(+0.36%)
Aug 29, 2010
6120
6189
6105
6183
0
+0.04(+0.00%)
Aug 27, 2010
6120
6189
6105
6183
43,496,800
+51.30(+0.84%)
Aug 26, 2010
6140
6154
6110
6132
42,282,600
+33.20(+0.54%)
Aug 25, 2010
6117
6152
6047
6099
61,062,200
-45.50(-0.74%)
Aug 24, 2010
6173
6181
6096
6144
56,941,000
-65.40(-1.05%)
Aug 23, 2010
6195
6243
6178
6210
36,873,400
+23.68(+0.38%)
Aug 21, 2010
6281
6286
6173
6186
0
+0.02(+0.00%)
Aug 20, 2010
6281
6286
6173
6186
53,812,400
-95.60(-1.52%)
Aug 19, 2010
6395
6401
6265
6281
52,245,400
-81.50(-1.28%)
Aug 18, 2010
6349
6377
6330
6363
36,785,600
+3.20(+0.05%)
Aug 17, 2010
6303
6361
6293
6360
40,820,800
+74.00(+1.18%)
Aug 16, 2010
6301
6332
6242
6286
36,115,300
-8.64(-0.14%)
Aug 15, 2010
6319
6322
6238
6294
0
+0.04(+0.00%)
Aug 14, 2010
6319
6322
6238
6294
0
+0.00(+0.00%)
Aug 13, 2010
6319
6322
6238
6294
40,167,600
+14.90(+0.24%)
Aug 12, 2010
6264
6317
6238
6279
52,008,800
+13.60(+0.22%)
Aug 11, 2010
6367
6385
6255
6266
64,733,300
-129.20(-2.02%)
Aug 10, 2010
6387
6403
6355
6395
44,598,000
+3.30(+0.05%)
Aug 09, 2010
6375
6396
6363
6392
32,243,600
+70.30(+1.11%)
Aug 08, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 07, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 06, 2010
6388
6410
6284
6321
52,866,100
-53.50(-0.84%)
Aug 05, 2010
6381
6409
6362
6375
49,199,800
-5.40(-0.08%)
Aug 04, 2010
6328
6387
6299
6380
42,294,500
+42.60(+0.67%)
Aug 03, 2010
6334
6349
6295
6338
44,720,800
+16.10(+0.25%)
Aug 02, 2010
6244
6338
6231
6322
48,566,800
+120.82(+1.95%)
Aug 01, 2010
6205
6235
6162
6201
0
+0.00(+0.00%)
Jul 31, 2010
6205
6235
6162
6201
0
-0.02(-0.00%)
Jul 30, 2010
6205
6235
6162
6201
57,647,900
-19.80(-0.32%)
Jul 29, 2010
6294
6307
6218
6221
49,707,300
-56.90(-0.91%)
Jul 28, 2010
6305
6326
6263
6278
65,040,300
+2.30(+0.04%)
Jul 27, 2010
6240
6290
6216
6275
102,789,200
+75.70(+1.22%)
Jul 26, 2010
6219
6223
6143
6200
49,635,100
-1.80(-0.03%)
Jul 25, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 24, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 23, 2010
6170
6203
6146
6201
45,514,100
+7.10(+0.11%)
Jul 22, 2010
6109
6219
6102
6194
63,001,100
+61.50(+1.00%)
Jul 21, 2010
6151
6175
6133
6133
57,716,000
+9.30(+0.15%)
Jul 20, 2010
6179
6182
6069
6123
41,934,800
-33.20(-0.54%)
Jul 19, 2010
6152
6207
6142
6157
36,729,200
-27.77(-0.45%)
Jul 18, 2010
6301
6314
6159
6184
0
+0.00(+0.00%)
Jul 17, 2010
6301
6314
6159
6184
0
-0.03(-0.00%)
Jul 16, 2010
6301
6314
6159
6184
73,059,504
-106.70(-1.70%)
Jul 15, 2010
6328
6365
6260
6291
55,956,000
-41.20(-0.65%)
Jul 14, 2010
6327
6332
6259
6332
41,628,500
+33.70(+0.54%)
Jul 13, 2010
6241
6308
6221
6299
42,118,700
+70.30(+1.13%)
Jul 12, 2010
6219
6252
6191
6228
32,459,600
+17.81(+0.29%)
Jul 10, 2010
6190
6220
6155
6210
0
-0.01(-0.00%)
Jul 09, 2010
6190
6220
6155
6210
38,396,800
+54.80(+0.89%)
Jul 08, 2010
6157
6187
6131
6156
54,769,200
+56.50(+0.93%)
Jul 07, 2010
6020
6099
5996
6099
50,757,600
+36.10(+0.60%)
Jul 06, 2010
5951
6085
5938
6063
53,841,600
+120.80(+2.03%)
Jul 05, 2010
5981
5994
5935
5942
35,439,800
-32.00(-0.54%)
Jul 03, 2010
6002
6017
5958
5974
0
+0.00(+0.00%)
Jul 02, 2010
6002
6017
5958
5974
56,237,400
-7.40(-0.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.